Conduit Pharmaceuticals Inc. (CDT)
NASDAQ: CDT · Real-Time Price · USD
1.150
-0.040 (-3.36%)
At close: Feb 21, 2025, 4:00 PM
1.230
+0.080 (6.96%)
After-hours: Feb 21, 2025, 7:59 PM EST
Conduit Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.18 | 1.20 | 1.13 | 1.15 | 1.15 | -3.36% | 659,127 |
| Feb 20, 2025 | 1.22 | 1.23 | 1.13 | 1.19 | 1.19 | 0.85% | 1,286,643 |
| Feb 19, 2025 | 1.30 | 1.33 | 1.13 | 1.18 | 1.18 | -9.92% | 1,401,683 |
| Feb 18, 2025 | 1.66 | 1.66 | 1.21 | 1.31 | 1.31 | -20.12% | 1,591,227 |
| Feb 14, 2025 | 1.61 | 1.67 | 1.55 | 1.64 | 1.64 | 0.61% | 761,872 |
| Feb 13, 2025 | 1.79 | 1.84 | 1.55 | 1.63 | 1.63 | -8.43% | 3,723,954 |
| Feb 12, 2025 | 1.85 | 1.88 | 1.69 | 1.78 | 1.78 | 0.56% | 788,739 |
| Feb 11, 2025 | 1.84 | 2.06 | 1.60 | 1.77 | 1.77 | -2.75% | 1,663,900 |
| Feb 10, 2025 | 2.90 | 3.20 | 1.80 | 1.82 | 1.82 | -36.14% | 11,002,310 |
| Feb 7, 2025 | 2.67 | 3.70 | 2.25 | 2.85 | 2.85 | 83.87% | 143,407,964 |
| Feb 6, 2025 | 1.73 | 1.82 | 1.45 | 1.55 | 1.55 | -18.42% | 659,855 |
| Feb 5, 2025 | 1.82 | 2.15 | 1.78 | 1.90 | 1.90 | 5.56% | 987,355 |
| Feb 4, 2025 | 2.18 | 2.19 | 1.75 | 1.80 | 1.80 | -18.18% | 680,726 |
| Feb 3, 2025 | 2.37 | 2.41 | 2.16 | 2.20 | 2.20 | -11.29% | 313,202 |
| Jan 31, 2025 | 2.54 | 2.56 | 2.35 | 2.48 | 2.48 | -2.75% | 249,910 |
| Jan 30, 2025 | 2.74 | 2.80 | 2.44 | 2.55 | 2.55 | -7.61% | 520,187 |
| Jan 29, 2025 | 2.85 | 2.89 | 2.51 | 2.76 | 2.76 | -10.10% | 409,750 |
| Jan 28, 2025 | 3.73 | 3.97 | 3.01 | 3.07 | 3.07 | -6.97% | 4,679,368 |
| Jan 27, 2025 | 3.71 | 3.71 | 2.94 | 3.30 | 3.30 | -26.99% | 701,837 |
| Jan 24, 2025 | 4.00 | 5.84 | 4.00 | 4.52 | 4.52 | -9.60% | 256,644 |
| Jan 23, 2025 | 4.98 | 5.06 | 4.57 | 5.00 | 5.00 | -20.00% | 472,100 |
| Jan 22, 2025 | 6.93 | 7.30 | 6.20 | 6.25 | 6.25 | -7.41% | 735,006 |
| Jan 21, 2025 | 7.27 | 7.28 | 6.50 | 6.75 | 6.75 | -6.25% | 194,856 |
| Jan 17, 2025 | 7.49 | 7.68 | 6.70 | 7.20 | 7.20 | -2.44% | 135,301 |
| Jan 16, 2025 | 8.56 | 8.56 | 7.20 | 7.38 | 7.38 | -13.18% | 198,495 |
| Jan 15, 2025 | 9.30 | 9.30 | 8.02 | 8.50 | 8.50 | -7.61% | 218,482 |
| Jan 14, 2025 | 10.10 | 10.97 | 9.00 | 9.20 | 9.20 | -1.29% | 256,862 |
| Jan 13, 2025 | 10.62 | 11.28 | 9.00 | 9.32 | 9.32 | -24.41% | 545,569 |
| Jan 10, 2025 | 11.17 | 18.32 | 10.03 | 12.33 | 12.33 | 50.37% | 11,657,786 |
| Jan 8, 2025 | 11.90 | 13.18 | 8.20 | 8.20 | 8.20 | -12.77% | 2,545,493 |
| Jan 7, 2025 | 11.36 | 12.60 | 8.50 | 9.40 | 9.40 | 30.01% | 2,488,207 |
| Jan 6, 2025 | 7.07 | 7.34 | 6.65 | 7.23 | 7.23 | 1.54% | 400,265 |
| Jan 3, 2025 | 7.42 | 7.69 | 7.00 | 7.12 | 7.12 | -5.94% | 111,884 |
| Jan 2, 2025 | 6.80 | 8.00 | 6.80 | 7.57 | 7.57 | 10.35% | 79,210 |
| Dec 31, 2024 | 7.73 | 8.19 | 6.81 | 6.86 | 6.86 | -9.86% | 160,369 |
| Dec 30, 2024 | 6.16 | 8.72 | 5.99 | 7.61 | 7.61 | 26.62% | 427,841 |
| Dec 27, 2024 | 5.72 | 6.65 | 5.67 | 6.01 | 6.01 | 3.26% | 148,490 |
| Dec 26, 2024 | 5.73 | 6.34 | 5.67 | 5.82 | 5.82 | -1.52% | 82,279 |
| Dec 24, 2024 | 5.41 | 6.20 | 5.32 | 5.91 | 5.91 | 8.44% | 64,205 |
| Dec 23, 2024 | 5.50 | 6.03 | 5.10 | 5.45 | 5.45 | -27.04% | 195,368 |
| Dec 20, 2024 | 6.19 | 7.58 | 6.19 | 7.47 | 7.47 | 13.87% | 199,624 |
| Dec 19, 2024 | 7.10 | 7.18 | 6.43 | 6.56 | 6.56 | -7.61% | 127,953 |
| Dec 18, 2024 | 8.00 | 8.00 | 7.10 | 7.10 | 7.10 | -10.01% | 163,839 |
| Dec 17, 2024 | 7.80 | 8.72 | 7.30 | 7.89 | 7.89 | 6.77% | 242,801 |
| Dec 16, 2024 | 8.00 | 8.00 | 7.30 | 7.39 | 7.39 | -9.33% | 84,182 |
| Dec 13, 2024 | 8.18 | 8.35 | 7.70 | 8.15 | 8.15 | -0.61% | 116,972 |
| Dec 12, 2024 | 10.78 | 10.85 | 7.61 | 8.20 | 8.20 | -7.13% | 1,192,834 |
| Dec 11, 2024 | 9.12 | 9.16 | 8.72 | 8.83 | 8.83 | -6.06% | 32,614 |
| Dec 10, 2024 | 9.20 | 9.55 | 8.68 | 9.40 | 9.40 | 4.10% | 50,677 |
| Dec 9, 2024 | 9.06 | 9.37 | 8.86 | 9.03 | 9.03 | -3.01% | 40,240 |
| Dec 6, 2024 | 9.70 | 9.70 | 9.06 | 9.31 | 9.31 | -1.69% | 38,357 |
| Dec 5, 2024 | 9.60 | 9.91 | 9.32 | 9.47 | 9.47 | -1.76% | 30,618 |
| Dec 4, 2024 | 10.00 | 10.43 | 9.60 | 9.64 | 9.64 | -0.52% | 54,957 |
| Dec 3, 2024 | 10.03 | 10.47 | 9.38 | 9.69 | 9.69 | -8.06% | 45,360 |
| Dec 2, 2024 | 10.66 | 11.89 | 10.04 | 10.54 | 10.54 | -1.50% | 85,071 |
| Nov 29, 2024 | 9.80 | 11.30 | 9.80 | 10.70 | 10.70 | 7.97% | 93,479 |
| Nov 27, 2024 | 9.01 | 10.57 | 8.93 | 9.91 | 9.91 | 5.99% | 151,329 |
| Nov 26, 2024 | 8.79 | 10.02 | 8.79 | 9.35 | 9.35 | 2.75% | 123,758 |
| Nov 25, 2024 | 9.90 | 9.90 | 9.01 | 9.10 | 9.10 | -12.50% | 136,478 |
| Nov 22, 2024 | 10.80 | 10.80 | 9.71 | 10.40 | 10.40 | -3.61% | 248,486 |
| Nov 21, 2024 | 14.47 | 15.79 | 10.21 | 10.79 | 10.79 | 16.90% | 5,799,811 |
| Nov 20, 2024 | 9.21 | 9.74 | 9.10 | 9.23 | 9.23 | 0.22% | 51,083 |
| Nov 19, 2024 | 8.31 | 9.79 | 8.26 | 9.21 | 9.21 | 0.22% | 104,082 |
| Nov 18, 2024 | 8.62 | 9.20 | 8.50 | 9.19 | 9.19 | 7.61% | 56,394 |
| Nov 15, 2024 | 8.80 | 9.63 | 8.30 | 8.54 | 8.54 | -9.05% | 104,217 |
| Nov 14, 2024 | 9.52 | 9.64 | 8.76 | 9.39 | 9.39 | -1.37% | 56,630 |
| Nov 13, 2024 | 10.04 | 10.04 | 9.30 | 9.52 | 9.52 | -6.21% | 54,978 |
| Nov 12, 2024 | 10.00 | 11.00 | 9.90 | 10.15 | 10.15 | 1.50% | 91,310 |
| Nov 11, 2024 | 10.00 | 10.25 | 9.21 | 10.00 | 10.00 | -7.83% | 44,801 |
| Nov 8, 2024 | 10.00 | 11.10 | 9.35 | 10.85 | 10.85 | 13.02% | 82,781 |
| Nov 7, 2024 | 10.54 | 10.61 | 9.43 | 9.60 | 9.60 | -10.53% | 59,016 |
| Nov 6, 2024 | 11.00 | 11.80 | 10.53 | 10.73 | 10.73 | 2.00% | 114,432 |
| Nov 5, 2024 | 9.31 | 11.31 | 8.80 | 10.52 | 10.52 | 6.80% | 129,907 |
| Nov 4, 2024 | 9.00 | 9.98 | 8.53 | 9.85 | 9.85 | 11.80% | 65,674 |
| Nov 1, 2024 | 8.90 | 9.20 | 7.89 | 8.81 | 8.81 | -3.19% | 78,294 |
| Oct 31, 2024 | 10.00 | 10.21 | 8.68 | 9.10 | 9.10 | -10.08% | 64,192 |
| Oct 30, 2024 | 10.38 | 10.60 | 10.10 | 10.12 | 10.12 | -3.44% | 46,936 |
| Oct 29, 2024 | 10.50 | 11.39 | 10.16 | 10.48 | 10.48 | -3.32% | 70,767 |
| Oct 28, 2024 | 11.10 | 11.56 | 10.55 | 10.84 | 10.84 | -3.30% | 42,730 |
| Oct 25, 2024 | 11.32 | 12.20 | 10.90 | 11.21 | 11.21 | -8.34% | 88,646 |
| Oct 24, 2024 | 11.00 | 13.00 | 10.50 | 12.23 | 12.23 | -7.49% | 222,824 |
| Oct 23, 2024 | 14.00 | 14.00 | 12.02 | 13.22 | 13.22 | 16.78% | 769,336 |
| Oct 22, 2024 | 10.62 | 11.50 | 10.26 | 11.32 | 11.32 | 6.59% | 103,145 |
| Oct 21, 2024 | 11.07 | 11.23 | 10.40 | 10.62 | 10.62 | -5.52% | 119,050 |
| Oct 18, 2024 | 13.61 | 13.61 | 10.90 | 11.24 | 11.24 | 10.74% | 637,501 |
| Oct 17, 2024 | 10.58 | 10.87 | 10.05 | 10.15 | 10.15 | -11.28% | 61,637 |
| Oct 16, 2024 | 10.10 | 11.44 | 9.63 | 11.44 | 11.44 | 11.39% | 96,023 |
| Oct 15, 2024 | 10.78 | 10.78 | 10.11 | 10.27 | 10.27 | -5.52% | 82,182 |
| Oct 14, 2024 | 11.00 | 11.33 | 10.27 | 10.87 | 10.87 | -6.62% | 119,683 |
| Oct 11, 2024 | 12.31 | 15.74 | 10.85 | 11.64 | 11.64 | 13.67% | 2,709,733 |
| Oct 10, 2024 | 10.90 | 10.98 | 9.80 | 10.24 | 10.24 | -6.99% | 57,160 |
| Oct 9, 2024 | 10.50 | 11.30 | 10.50 | 11.01 | 11.01 | 3.38% | 50,963 |
| Oct 8, 2024 | 10.00 | 11.23 | 9.98 | 10.65 | 10.65 | 6.50% | 91,103 |
| Oct 7, 2024 | 10.10 | 10.72 | 9.65 | 10.00 | 10.00 | 1.01% | 57,277 |
| Oct 4, 2024 | 10.00 | 10.63 | 9.69 | 9.90 | 9.90 | 0.51% | 115,259 |
| Oct 3, 2024 | 10.86 | 11.25 | 9.80 | 9.85 | 9.85 | 3.68% | 435,702 |
| Oct 2, 2024 | 10.50 | 10.88 | 9.50 | 9.50 | 9.50 | -10.38% | 45,794 |
| Oct 1, 2024 | 12.19 | 12.19 | 10.60 | 10.60 | 10.60 | -10.55% | 43,247 |
| Sep 30, 2024 | 12.50 | 12.65 | 11.50 | 11.85 | 11.85 | -5.50% | 40,856 |
| Sep 27, 2024 | 12.62 | 12.83 | 12.50 | 12.54 | 12.54 | -2.64% | 11,571 |